Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 130.63 | 134.6 | 129.51 | 132.02 | 132.02 | +3.52 (+2.74%) | 319,500 |
10 Aug 2022 | USD | 130 | 131.79 | 127 | 128.5 | 128.5 | +2.5 (+1.98%) | 309,400 |
9 Aug 2022 | USD | 136.91 | 136.91 | 125.18 | 126 | 126 | -10.49 (-7.69%) | 312,900 |
8 Aug 2022 | USD | 139.39 | 141.96 | 135.54 | 136.49 | 136.49 | -2.29 (-1.65%) | 337,700 |
5 Aug 2022 | USD | 146.58 | 146.58 | 136.54 | 138.78 | 138.78 | -9.27 (-6.26%) | 385,800 |
4 Aug 2022 | USD | 150.54 | 152.53 | 140.01 | 148.05 | 148.05 | -23.55 (-13.72%) | 1,080,000 |
3 Aug 2022 | USD | 177.55 | 178.77 | 166.98 | 171.6 | 171.6 | -3.09 (-1.77%) | 389,600 |
2 Aug 2022 | USD | 177 | 177.45 | 172.15 | 174.69 | 174.69 | -0.92 (-0.52%) | 194,900 |
1 Aug 2022 | USD | 169 | 176.66 | 168.22 | 175.61 | 175.61 | +7.42 (+4.41%) | 136,700 |
29 Jul 2022 | USD | 170.66 | 170.79 | 165.1 | 168.19 | 168.19 | -2.37 (-1.39%) | 182,900 |
28 Jul 2022 | USD | 169.5 | 171.05 | 164.22 | 170.56 | 170.56 | +1.42 (+0.84%) | 100,600 |
27 Jul 2022 | USD | 168.55 | 170.56 | 164.72 | 169.14 | 169.14 | +1.47 (+0.88%) | 125,100 |
26 Jul 2022 | USD | 170.5 | 170.5 | 167.5 | 167.67 | 167.67 | -4.15 (-2.42%) | 140,400 |
25 Jul 2022 | USD | 173.05 | 174.63 | 170.13 | 171.82 | 171.82 | -0.71 (-0.41%) | 92,600 |
22 Jul 2022 | USD | 177.09 | 177.09 | 170.86 | 172.53 | 172.53 | -3.5 (-1.99%) | 128,400 |
21 Jul 2022 | USD | 175.22 | 178.99 | 173.98 | 176.03 | 176.03 | +1.59 (+0.91%) | 129,300 |
20 Jul 2022 | USD | 173.89 | 178.51 | 170.79 | 174.44 | 174.44 | +0.7 (+0.40%) | 135,300 |
19 Jul 2022 | USD | 173.42 | 174.78 | 171.47 | 173.74 | 173.74 | +4 (+2.36%) | 159,500 |
18 Jul 2022 | USD | 174.81 | 174.86 | 168.93 | 169.74 | 169.74 | -2.09 (-1.22%) | 179,500 |
15 Jul 2022 | USD | 169.93 | 173.45 | 168.03 | 171.83 | 171.83 | +3.38 (+2.01%) | 99,500 |
14 Jul 2022 | USD | 171.73 | 171.83 | 168.02 | 168.45 | 168.45 | -5.92 (-3.40%) | 121,000 |
13 Jul 2022 | USD | 172.08 | 175.99 | 170.77 | 174.37 | 174.37 | -1.21 (-0.69%) | 84,800 |
12 Jul 2022 | USD | 178.35 | 180.02 | 174.39 | 175.58 | 175.58 | -1.46 (-0.82%) | 141,200 |
11 Jul 2022 | USD | 176 | 178.91 | 169.83 | 177.04 | 177.04 | +0.75 (+0.43%) | 159,800 |
8 Jul 2022 | USD | 180.99 | 183.28 | 174.21 | 176.29 | 176.29 | -6.23 (-3.41%) | 161,700 |
7 Jul 2022 | USD | 184.7 | 185.67 | 178.3 | 182.52 | 182.52 | -1.73 (-0.94%) | 114,900 |
6 Jul 2022 | USD | 188.93 | 188.93 | 181.58 | 184.25 | 184.25 | -3.42 (-1.82%) | 131,800 |
5 Jul 2022 | USD | 184.46 | 188.7 | 180.53 | 187.67 | 187.67 | +3.5 (+1.90%) | 133,100 |
1 Jul 2022 | USD | 178.05 | 184.35 | 177 | 184.17 | 184.17 | +3.66 (+2.03%) | 122,000 |
30 Jun 2022 | USD | 181.92 | 182.81 | 178.59 | 180.51 | 180.51 | -2.43 (-1.33%) | 129,400 |